Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.94 | 96.97 | 95.55 | 96.14 | 1,970,129 | +0.37(+0.39%) |
Nov 29, 2017 | 95.22 | 96.65 | 94.74 | 95.76 | 973,776 | +0.57(+0.60%) |
Nov 28, 2017 | 94.12 | 95.22 | 93.60 | 95.19 | 1,057,366 | +1.27(+1.36%) |
Nov 27, 2017 | 93.38 | 94.20 | 92.85 | 93.92 | 732,290 | +0.80(+0.86%) |
Nov 24, 2017 | 93.89 | 93.99 | 93.10 | 93.12 | 336,010 | -0.58(-0.62%) |
Nov 22, 2017 | 94.04 | 94.38 | 93.47 | 93.70 | 1,105,028 | -0.34(-0.36%) |
Nov 21, 2017 | 94.72 | 95.32 | 93.93 | 94.04 | 1,224,024 | -0.81(-0.85%) |
Nov 20, 2017 | 93.99 | 95.41 | 93.75 | 94.85 | 1,070,255 | +0.86(+0.92%) |
Nov 17, 2017 | 94.14 | 95.31 | 93.88 | 93.99 | 2,313,908 | -0.52(-0.55%) |
Nov 16, 2017 | 93.07 | 94.86 | 92.66 | 94.50 | 1,396,078 | +1.96(+2.12%) |
Nov 15, 2017 | 94.29 | 95.58 | 92.23 | 92.54 | 1,072,731 | -2.10(-2.22%) |
Nov 14, 2017 | 93.04 | 95.03 | 92.74 | 94.64 | 1,158,233 | +1.45(+1.55%) |
Nov 13, 2017 | 93.70 | 94.37 | 93.08 | 93.19 | 1,091,032 | -0.36(-0.39%) |
Nov 10, 2017 | 92.47 | 93.79 | 92.47 | 93.56 | 872,553 | +0.72(+0.77%) |
Nov 09, 2017 | 92.58 | 93.33 | 92.44 | 92.84 | 991,356 | +0.02(+0.02%) |
Nov 08, 2017 | 91.27 | 92.97 | 91.26 | 92.82 | 926,859 | +1.53(+1.68%) |
Nov 07, 2017 | 89.75 | 91.39 | 89.67 | 91.29 | 1,108,774 | +1.37(+1.52%) |
Nov 06, 2017 | 91.35 | 91.35 | 89.71 | 89.92 | 906,058 | -1.33(-1.45%) |
Nov 03, 2017 | 91.68 | 92.00 | 91.17 | 91.25 | 939,527 | -0.58(-0.63%) |
Nov 02, 2017 | 92.00 | 91.02 | 91.82 | 1,014,622 | -0.12(-0.13%) | |
Nov 01, 2017 | 91.81 | 92.07 | 90.98 | 91.94 | 941,567 | +0.47(+0.52%) |
Oct 31, 2017 | 90.64 | 91.65 | 90.47 | 91.47 | 1,523,871 | +1.25(+1.38%) |
Oct 30, 2017 | 89.88 | 91.00 | 89.76 | 90.22 | 1,682,807 | +0.56(+0.62%) |
Oct 27, 2017 | 88.52 | 89.70 | 88.40 | 89.66 | 2,140,937 | +1.04(+1.18%) |
Oct 26, 2017 | 92.58 | 92.61 | 88.32 | 88.62 | 3,020,244 | -4.94(-5.28%) |
Oct 25, 2017 | 93.64 | 93.95 | 92.82 | 93.56 | 1,384,316 | -0.65(-0.69%) |
Oct 24, 2017 | 94.24 | 94.55 | 94.10 | 94.21 | 916,377 | +0.21(+0.22%) |
Oct 23, 2017 | 94.01 | 94.14 | 93.00 | 94.00 | 1,101,847 | +0.09(+0.09%) |
Oct 20, 2017 | 94.32 | 94.75 | 93.79 | 93.92 | 832,430 | -0.28(-0.30%) |
Oct 19, 2017 | 94.77 | 94.96 | 93.98 | 94.20 | 793,406 | -0.60(-0.64%) |
Oct 18, 2017 | 95.55 | 95.55 | 94.75 | 94.80 | 780,022 | -0.66(-0.69%) |
Oct 17, 2017 | 95.42 | 95.53 | 94.76 | 95.47 | 649,377 | -0.10(-0.11%) |
Oct 16, 2017 | 94.95 | 95.61 | 94.55 | 95.57 | 701,163 | +0.75(+0.79%) |
Oct 13, 2017 | 94.93 | 95.07 | 94.32 | 94.82 | 1,209,767 | +0.09(+0.09%) |
Oct 12, 2017 | 94.30 | 95.31 | 94.30 | 94.74 | 1,355,241 | +0.39(+0.41%) |
Oct 11, 2017 | 93.98 | 95.10 | 93.98 | 94.35 | 1,037,428 | +0.42(+0.45%) |
Oct 10, 2017 | 93.15 | 93.98 | 92.50 | 93.93 | 760,786 | +0.98(+1.06%) |
Oct 09, 2017 | 93.67 | 93.85 | 92.80 | 92.94 | 697,606 | -0.65(-0.70%) |
Oct 06, 2017 | 93.78 | 94.10 | 93.31 | 93.60 | 1,154,282 | -0.23(-0.25%) |
Oct 05, 2017 | 93.37 | 93.88 | 93.10 | 93.83 | 1,017,375 | +0.59(+0.63%) |
Oct 04, 2017 | 93.00 | 93.90 | 92.28 | 93.25 | 987,903 | +0.50(+0.54%) |
Oct 03, 2017 | 93.86 | 93.99 | 92.49 | 92.75 | 1,101,114 | -1.02(-1.08%) |
Oct 02, 2017 | 94.07 | 94.49 | 93.63 | 93.76 | 1,019,743 | -0.28(-0.30%) |
Sep 29, 2017 | 93.11 | 94.31 | 92.85 | 94.05 | 1,393,868 | +1.16(+1.25%) |
Sep 28, 2017 | 92.70 | 93.68 | 92.52 | 92.88 | 1,040,699 | -0.34(-0.37%) |
Sep 27, 2017 | 92.39 | 93.29 | 92.35 | 93.23 | 1,455,921 | +0.87(+0.94%) |
Sep 26, 2017 | 92.19 | 92.53 | 91.84 | 92.36 | 970,024 | +0.33(+0.36%) |
Sep 25, 2017 | 91.83 | 92.08 | 91.26 | 92.03 | 1,721,863 | +0.30(+0.33%) |
Sep 22, 2017 | 92.72 | 92.92 | 91.32 | 91.73 | 1,333,480 | -0.92(-0.99%) |
Sep 21, 2017 | 93.47 | 93.59 | 92.25 | 92.65 | 1,113,609 | -0.75(-0.80%) |
Sep 20, 2017 | 93.84 | 94.11 | 92.81 | 93.40 | 802,452 | -0.85(-0.90%) |
Sep 19, 2017 | 94.48 | 94.60 | 94.03 | 94.25 | 1,098,074 | -0.29(-0.31%) |
Sep 18, 2017 | 95.22 | 95.36 | 94.37 | 94.55 | 1,071,998 | -0.65(-0.68%) |
Sep 15, 2017 | 95.24 | 94.18 | 95.19 | 1,421,461 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.06 | 94.34 | 93.83 | 94.18 | 624,364 | -0.09(-0.09%) |
Sep 13, 2017 | 94.08 | 95.28 | 93.94 | 94.26 | 904,614 | -0.14(-0.15%) |
Sep 12, 2017 | 94.44 | 95.02 | 94.21 | 94.40 | 882,188 | -0.06(-0.06%) |
Sep 11, 2017 | 93.45 | 94.68 | 93.21 | 94.46 | 1,246,268 | +1.29(+1.39%) |
Sep 08, 2017 | 92.81 | 93.81 | 92.42 | 93.17 | 1,264,223 | +0.30(+0.32%) |
Sep 07, 2017 | 90.82 | 93.09 | 90.59 | 92.87 | 2,002,760 | +2.16(+2.38%) |
Sep 06, 2017 | 90.14 | 90.74 | 89.77 | 90.70 | 1,659,913 | +0.54(+0.60%) |
Sep 05, 2017 | 90.66 | 91.27 | 90.03 | 90.16 | 1,638,573 | -0.82(-0.90%) |